OSG(6136)の株価時系列情報
OSG(6136)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 430 | 430 | 420 | 420 | 7,000 |
1999/12/29 | 401 | 435 | 400 | 430 | 29,000 |
1999/12/28 | 395 | 401 | 395 | 401 | 31,000 |
1999/12/27 | 376 | 395 | 376 | 395 | 29,000 |
1999/12/24 | 375 | 400 | 375 | 380 | 73,000 |
1999/12/22 | 368 | 375 | 365 | 375 | 38,000 |
1999/12/21 | 375 | 375 | 368 | 368 | 69,000 |
1999/12/20 | 379 | 379 | 361 | 370 | 50,000 |
1999/12/17 | 380 | 380 | 370 | 375 | 163,000 |
1999/12/16 | 392 | 392 | 380 | 382 | 162,000 |
1999/12/15 | 387 | 397 | 382 | 388 | 125,000 |
1999/12/14 | 399 | 400 | 380 | 380 | 236,000 |
1999/12/13 | 426 | 426 | 397 | 399 | 176,000 |
1999/12/10 | 440 | 445 | 430 | 431 | 175,000 |
1999/12/09 | 460 | 460 | 440 | 450 | 54,000 |
1999/12/08 | 460 | 477 | 460 | 465 | 12,000 |
1999/12/07 | 465 | 470 | 447 | 447 | 87,000 |
1999/12/06 | 468 | 470 | 465 | 465 | 70,000 |
1999/12/03 | 490 | 490 | 465 | 465 | 118,000 |
1999/12/02 | 501 | 515 | 490 | 490 | 54,000 |
1999/12/01 | 490 | 490 | 470 | 480 | 79,000 |
1999/11/30 | 473 | 490 | 472 | 490 | 59,000 |
1999/11/29 | 498 | 499 | 465 | 465 | 63,000 |
1999/11/26 | 510 | 525 | 485 | 499 | 116,000 |
1999/11/25 | 553 | 553 | 490 | 500 | 64,000 |
1999/11/24 | 551 | 570 | 551 | 555 | 75,000 |
1999/11/22 | 578 | 578 | 552 | 565 | 20,000 |
1999/11/19 | 580 | 585 | 572 | 579 | 63,000 |
1999/11/18 | 580 | 583 | 571 | 580 | 25,000 |
1999/11/17 | 552 | 555 | 551 | 555 | 23,000 |
1999/11/16 | 551 | 555 | 551 | 555 | 22,000 |
1999/11/15 | 570 | 590 | 550 | 551 | 133,000 |
1999/11/12 | 582 | 582 | 560 | 560 | 14,000 |
1999/11/11 | 592 | 595 | 572 | 572 | 33,000 |
1999/11/10 | 560 | 572 | 558 | 572 | 13,000 |
1999/11/09 | 577 | 577 | 558 | 558 | 14,000 |
1999/11/08 | 566 | 566 | 556 | 557 | 8,000 |
1999/11/05 | 561 | 564 | 550 | 555 | 23,000 |
1999/11/04 | 581 | 594 | 581 | 581 | 21,000 |
1999/11/02 | 582 | 582 | 580 | 581 | 28,000 |
1999/11/01 | 595 | 595 | 582 | 583 | 23,000 |
1999/10/29 | 595 | 595 | 568 | 593 | 50,000 |
1999/10/28 | 555 | 560 | 555 | 555 | 23,000 |
1999/10/27 | 599 | 599 | 590 | 590 | 5,000 |
1999/10/26 | 600 | 600 | 550 | 550 | 52,000 |
1999/10/25 | 559 | 597 | 559 | 596 | 12,000 |
1999/10/22 | 556 | 560 | 556 | 560 | 9,000 |
1999/10/21 | 562 | 562 | 555 | 555 | 23,000 |
1999/10/20 | 595 | 596 | 592 | 592 | 88,000 |
1999/10/19 | 597 | 597 | 594 | 595 | 18,000 |
1999/10/18 | 600 | 619 | 600 | 600 | 25,000 |
1999/10/15 | 578 | 608 | 578 | 602 | 101,000 |
1999/10/14 | 570 | 581 | 570 | 577 | 39,000 |
1999/10/13 | 564 | 564 | 560 | 560 | 13,000 |
1999/10/12 | 574 | 574 | 574 | 574 | 22,000 |
1999/10/08 | 570 | 574 | 570 | 574 | 13,000 |
1999/10/07 | 575 | 575 | 570 | 570 | 6,000 |
1999/10/06 | 575 | 577 | 575 | 575 | 7,000 |
1999/10/05 | 600 | 600 | 595 | 595 | 8,000 |
1999/10/04 | 597 | 597 | 575 | 576 | 16,000 |
1999/10/01 | 540 | 595 | 540 | 557 | 42,000 |
1999/09/30 | 560 | 560 | 546 | 546 | 43,000 |
1999/09/29 | 570 | 570 | 523 | 560 | 39,000 |
1999/09/28 | 571 | 580 | 570 | 570 | 9,000 |
1999/09/27 | 581 | 581 | 569 | 569 | 26,000 |
1999/09/24 | 600 | 600 | 565 | 575 | 68,000 |
1999/09/22 | 570 | 570 | 565 | 565 | 18,000 |
1999/09/21 | 600 | 600 | 570 | 570 | 16,000 |
1999/09/20 | 611 | 611 | 600 | 611 | 45,000 |
1999/09/17 | 610 | 611 | 610 | 611 | 34,000 |
1999/09/16 | 620 | 620 | 607 | 620 | 94,000 |
1999/09/14 | 627 | 628 | 621 | 622 | 65,000 |
1999/09/13 | 655 | 655 | 620 | 637 | 63,000 |
1999/09/10 | 680 | 680 | 645 | 657 | 159,000 |
1999/09/09 | 690 | 690 | 680 | 680 | 118,000 |
1999/09/08 | 660 | 690 | 660 | 690 | 60,000 |
1999/09/07 | 650 | 730 | 650 | 730 | 391,000 |
1999/09/06 | 649 | 649 | 636 | 636 | 15,000 |
1999/09/03 | 625 | 650 | 624 | 650 | 15,000 |
1999/09/02 | 659 | 659 | 630 | 635 | 35,000 |
1999/09/01 | 661 | 661 | 610 | 610 | 78,000 |
1999/08/31 | 650 | 661 | 650 | 660 | 103,000 |
1999/08/30 | 660 | 660 | 650 | 651 | 50,000 |
1999/08/27 | 649 | 660 | 649 | 650 | 28,000 |
1999/08/26 | 648 | 649 | 648 | 648 | 6,000 |
1999/08/25 | 645 | 659 | 644 | 659 | 110,000 |
1999/08/24 | 640 | 643 | 640 | 640 | 36,000 |
1999/08/23 | 621 | 640 | 621 | 638 | 75,000 |
1999/08/20 | 640 | 648 | 640 | 641 | 42,000 |
1999/08/19 | 650 | 651 | 640 | 641 | 148,000 |
1999/08/18 | 621 | 660 | 621 | 650 | 459,000 |
1999/08/17 | 600 | 611 | 590 | 611 | 167,000 |
1999/08/16 | 580 | 583 | 580 | 583 | 56,000 |
1999/08/13 | 580 | 580 | 570 | 580 | 139,000 |
1999/08/12 | 550 | 560 | 545 | 560 | 79,000 |
1999/08/11 | 545 | 548 | 545 | 545 | 21,000 |
1999/08/10 | 530 | 540 | 530 | 540 | 34,000 |
1999/08/09 | 520 | 541 | 510 | 530 | 22,000 |
1999/08/06 | 515 | 519 | 485 | 504 | 61,000 |
1999/08/05 | 532 | 533 | 520 | 520 | 28,000 |
1999/08/04 | 535 | 558 | 535 | 540 | 6,000 |
1999/08/03 | 526 | 535 | 525 | 535 | 15,000 |
1999/08/02 | 535 | 541 | 525 | 525 | 53,000 |
1999/07/30 | 535 | 567 | 535 | 535 | 19,000 |
1999/07/29 | 536 | 537 | 535 | 537 | 10,000 |
1999/07/28 | 560 | 560 | 534 | 534 | 25,000 |
1999/07/27 | 550 | 570 | 550 | 569 | 104,000 |
1999/07/26 | 540 | 545 | 539 | 545 | 89,000 |
1999/07/23 | 530 | 540 | 525 | 540 | 55,000 |
1999/07/22 | 560 | 561 | 530 | 530 | 33,000 |
1999/07/21 | 570 | 570 | 560 | 565 | 36,000 |
1999/07/19 | 569 | 570 | 565 | 570 | 94,000 |
1999/07/16 | 580 | 583 | 565 | 569 | 60,000 |
1999/07/15 | 580 | 580 | 570 | 580 | 73,000 |
1999/07/14 | 574 | 575 | 569 | 575 | 21,000 |
1999/07/13 | 571 | 574 | 570 | 574 | 22,000 |
1999/07/12 | 571 | 578 | 570 | 570 | 14,000 |
1999/07/09 | 565 | 570 | 565 | 570 | 24,000 |
1999/07/08 | 579 | 579 | 565 | 565 | 16,000 |
1999/07/07 | 564 | 565 | 560 | 565 | 9,000 |
1999/07/06 | 575 | 575 | 564 | 564 | 20,000 |
1999/07/05 | 578 | 589 | 572 | 572 | 78,000 |
1999/07/02 | 579 | 579 | 576 | 578 | 22,000 |
1999/07/01 | 570 | 580 | 561 | 580 | 82,000 |
1999/06/30 | 570 | 570 | 560 | 560 | 72,000 |
1999/06/29 | 570 | 571 | 570 | 571 | 15,000 |
1999/06/28 | 559 | 570 | 558 | 570 | 19,000 |
1999/06/25 | 575 | 575 | 560 | 560 | 76,000 |
1999/06/24 | 574 | 575 | 570 | 570 | 78,000 |
1999/06/23 | 571 | 580 | 570 | 570 | 32,000 |
1999/06/22 | 589 | 589 | 570 | 580 | 21,000 |
1999/06/21 | 552 | 590 | 552 | 590 | 22,000 |
1999/06/18 | 593 | 593 | 585 | 592 | 18,000 |
1999/06/17 | 590 | 593 | 590 | 593 | 19,000 |
1999/06/16 | 598 | 600 | 578 | 600 | 15,000 |
1999/06/15 | 598 | 599 | 598 | 598 | 48,000 |
1999/06/14 | 610 | 611 | 587 | 587 | 37,000 |
1999/06/11 | 606 | 611 | 606 | 610 | 96,000 |
1999/06/10 | 607 | 614 | 607 | 611 | 32,000 |
1999/06/09 | 610 | 610 | 603 | 606 | 25,000 |
1999/06/08 | 612 | 614 | 610 | 610 | 29,000 |
1999/06/07 | 598 | 612 | 598 | 612 | 41,000 |
1999/06/04 | 592 | 598 | 590 | 598 | 107,000 |
1999/06/03 | 578 | 583 | 578 | 582 | 31,000 |
1999/06/02 | 589 | 595 | 584 | 584 | 86,000 |
1999/06/01 | 567 | 585 | 566 | 585 | 48,000 |
1999/05/31 | 550 | 550 | 550 | 550 | 1,000 |
1999/05/28 | 575 | 575 | 547 | 550 | 8,000 |
1999/05/27 | 580 | 587 | 580 | 587 | 63,000 |
1999/05/26 | 584 | 584 | 575 | 575 | 146,000 |
1999/05/25 | 560 | 584 | 560 | 584 | 90,000 |
1999/05/24 | 550 | 550 | 550 | 550 | 43,000 |
1999/05/21 | 570 | 574 | 545 | 545 | 48,000 |
1999/05/20 | 562 | 573 | 562 | 573 | 78,000 |
1999/05/19 | 552 | 563 | 550 | 563 | 85,000 |
1999/05/18 | 545 | 565 | 545 | 560 | 100,000 |
1999/05/17 | 540 | 542 | 540 | 541 | 27,000 |
1999/05/14 | 540 | 540 | 540 | 540 | 29,000 |
1999/05/13 | 544 | 545 | 540 | 540 | 47,000 |
1999/05/12 | 541 | 545 | 541 | 545 | 20,000 |
1999/05/11 | 550 | 550 | 540 | 541 | 48,000 |
1999/05/10 | 540 | 554 | 540 | 550 | 14,000 |
1999/05/07 | 540 | 545 | 536 | 539 | 38,000 |
1999/05/06 | 545 | 545 | 542 | 545 | 36,000 |
1999/04/30 | 541 | 541 | 535 | 535 | 121,000 |
1999/04/28 | 546 | 554 | 546 | 547 | 62,000 |
1999/04/27 | 556 | 556 | 545 | 545 | 54,000 |
1999/04/26 | 560 | 570 | 552 | 552 | 78,000 |
1999/04/23 | 560 | 560 | 556 | 560 | 34,000 |
1999/04/22 | 551 | 552 | 551 | 552 | 28,000 |
1999/04/21 | 556 | 560 | 551 | 556 | 19,000 |
1999/04/20 | 563 | 563 | 553 | 553 | 145,000 |
1999/04/19 | 570 | 570 | 563 | 563 | 58,000 |
1999/04/16 | 569 | 575 | 569 | 570 | 15,000 |
1999/04/15 | 566 | 570 | 566 | 566 | 25,000 |
1999/04/14 | 570 | 580 | 565 | 566 | 25,000 |
1999/04/13 | 575 | 575 | 565 | 567 | 25,000 |
1999/04/12 | 575 | 577 | 565 | 570 | 34,000 |
1999/04/09 | 565 | 575 | 555 | 575 | 48,000 |
1999/04/08 | 545 | 548 | 539 | 545 | 132,000 |
1999/04/07 | 552 | 552 | 545 | 545 | 41,000 |
1999/04/06 | 557 | 560 | 535 | 548 | 141,000 |
1999/04/05 | 541 | 560 | 540 | 551 | 46,000 |
1999/04/02 | 545 | 545 | 540 | 540 | 60,000 |
1999/04/01 | 580 | 580 | 538 | 542 | 91,000 |
1999/03/31 | 588 | 588 | 545 | 567 | 25,000 |
1999/03/30 | 579 | 588 | 569 | 569 | 14,000 |
1999/03/29 | 579 | 579 | 579 | 579 | 1,000 |
1999/03/26 | 572 | 572 | 569 | 569 | 17,000 |
1999/03/25 | 569 | 570 | 569 | 569 | 17,000 |
1999/03/24 | 540 | 569 | 540 | 569 | 18,000 |
1999/03/23 | 540 | 546 | 540 | 540 | 34,000 |
1999/03/19 | 544 | 560 | 544 | 560 | 5,000 |
1999/03/18 | 595 | 596 | 531 | 531 | 43,000 |
1999/03/17 | 589 | 590 | 588 | 590 | 51,000 |
1999/03/16 | 575 | 588 | 575 | 588 | 62,000 |
1999/03/15 | 575 | 575 | 569 | 570 | 10,000 |
1999/03/12 | 580 | 580 | 561 | 569 | 34,000 |
1999/03/11 | 570 | 580 | 560 | 560 | 18,000 |
1999/03/10 | 562 | 570 | 560 | 560 | 63,000 |
1999/03/09 | 572 | 572 | 562 | 570 | 17,000 |
1999/03/08 | 576 | 590 | 573 | 573 | 42,000 |
1999/03/05 | 536 | 576 | 536 | 576 | 58,000 |
1999/03/04 | 550 | 550 | 536 | 536 | 10,000 |
1999/03/03 | 536 | 536 | 535 | 535 | 8,000 |
1999/03/02 | 548 | 548 | 535 | 535 | 17,000 |
1999/03/01 | 536 | 548 | 535 | 535 | 10,000 |
1999/02/26 | 536 | 540 | 535 | 535 | 22,000 |
1999/02/25 | 535 | 536 | 535 | 535 | 13,000 |
1999/02/24 | 535 | 535 | 530 | 535 | 15,000 |
1999/02/23 | 520 | 531 | 517 | 521 | 85,000 |
1999/02/22 | 535 | 535 | 530 | 535 | 25,000 |
1999/02/19 | 531 | 540 | 526 | 536 | 61,000 |
1999/02/18 | 540 | 545 | 540 | 540 | 33,000 |
1999/02/17 | 544 | 555 | 544 | 545 | 17,000 |
1999/02/16 | 558 | 578 | 558 | 574 | 26,000 |
1999/02/15 | 540 | 555 | 540 | 555 | 21,000 |
1999/02/12 | 527 | 550 | 527 | 540 | 27,000 |
1999/02/10 | 525 | 526 | 525 | 526 | 15,000 |
1999/02/09 | 525 | 531 | 525 | 525 | 34,000 |
1999/02/08 | 543 | 551 | 521 | 531 | 27,000 |
1999/02/05 | 556 | 556 | 541 | 551 | 10,000 |
1999/02/04 | 566 | 566 | 565 | 566 | 8,000 |
1999/02/03 | 566 | 568 | 566 | 568 | 9,000 |
1999/02/02 | 590 | 590 | 580 | 580 | 9,000 |
1999/02/01 | 590 | 590 | 580 | 590 | 10,000 |
1999/01/29 | 589 | 590 | 577 | 590 | 17,000 |
1999/01/28 | 589 | 590 | 580 | 589 | 16,000 |
1999/01/27 | 585 | 589 | 585 | 589 | 10,000 |
1999/01/26 | 580 | 585 | 580 | 585 | 27,000 |
1999/01/25 | 580 | 589 | 580 | 589 | 43,000 |
1999/01/22 | 585 | 587 | 577 | 580 | 7,000 |
1999/01/21 | 568 | 587 | 568 | 587 | 18,000 |
1999/01/20 | 570 | 578 | 550 | 578 | 18,000 |
1999/01/19 | 540 | 550 | 540 | 550 | 10,000 |
1999/01/18 | 545 | 545 | 545 | 545 | 89,000 |
1999/01/14 | 525 | 545 | 525 | 545 | 10,000 |
1999/01/13 | 529 | 529 | 515 | 515 | 15,000 |
1999/01/12 | 540 | 540 | 525 | 530 | 24,000 |
1999/01/11 | 552 | 552 | 540 | 545 | 66,000 |
1999/01/08 | 570 | 570 | 550 | 550 | 23,000 |
1999/01/07 | 580 | 581 | 579 | 579 | 17,000 |
1999/01/06 | 565 | 580 | 565 | 580 | 12,000 |
1999/01/05 | 577 | 577 | 565 | 565 | 13,000 |
1999/01/04 | 576 | 577 | 568 | 568 | 6,000 |